6412 (株)平和 の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 1,627 | 1,630 | 1,617 | 1,617 | 167,300 | 1,617 |
| 2005-12-29 | 1,629 | 1,639 | 1,623 | 1,627 | 377,000 | 1,627 |
| 2005-12-28 | 1,611 | 1,625 | 1,610 | 1,620 | 185,700 | 1,620 |
| 2005-12-27 | 1,639 | 1,639 | 1,607 | 1,607 | 346,300 | 1,607 |
| 2005-12-26 | 1,628 | 1,637 | 1,617 | 1,630 | 370,300 | 1,630 |
| 2005-12-22 | 1,592 | 1,607 | 1,586 | 1,607 | 509,300 | 1,607 |
| 2005-12-21 | 1,581 | 1,592 | 1,581 | 1,581 | 690,100 | 1,581 |
| 2005-12-20 | 1,591 | 1,603 | 1,578 | 1,579 | 501,300 | 1,579 |
| 2005-12-19 | 1,590 | 1,615 | 1,583 | 1,600 | 372,900 | 1,600 |
| 2005-12-16 | 1,593 | 1,597 | 1,571 | 1,581 | 455,500 | 1,581 |
| 2005-12-15 | 1,618 | 1,619 | 1,593 | 1,595 | 658,800 | 1,595 |
| 2005-12-14 | 1,637 | 1,637 | 1,620 | 1,624 | 751,900 | 1,624 |
| 2005-12-13 | 1,636 | 1,640 | 1,622 | 1,634 | 318,000 | 1,634 |
| 2005-12-12 | 1,624 | 1,644 | 1,624 | 1,633 | 570,300 | 1,633 |
| 2005-12-09 | 1,610 | 1,627 | 1,607 | 1,621 | 568,100 | 1,621 |
| 2005-12-08 | 1,637 | 1,638 | 1,620 | 1,633 | 569,500 | 1,633 |
| 2005-12-07 | 1,672 | 1,672 | 1,627 | 1,633 | 782,400 | 1,633 |
| 2005-12-06 | 1,659 | 1,675 | 1,648 | 1,663 | 600,900 | 1,663 |
| 2005-12-05 | 1,660 | 1,660 | 1,640 | 1,647 | 528,600 | 1,647 |
| 2005-12-02 | 1,627 | 1,641 | 1,618 | 1,641 | 665,300 | 1,641 |
| 2005-12-01 | 1,633 | 1,635 | 1,612 | 1,625 | 327,500 | 1,625 |
| 2005-11-30 | 1,615 | 1,615 | 1,606 | 1,608 | 212,600 | 1,608 |
| 2005-11-29 | 1,619 | 1,625 | 1,597 | 1,611 | 460,900 | 1,611 |
| 2005-11-28 | 1,607 | 1,620 | 1,606 | 1,614 | 325,700 | 1,614 |
| 2005-11-25 | 1,634 | 1,634 | 1,603 | 1,604 | 468,400 | 1,604 |
| 2005-11-24 | 1,645 | 1,648 | 1,633 | 1,636 | 278,600 | 1,636 |
| 2005-11-22 | 1,645 | 1,649 | 1,630 | 1,636 | 367,300 | 1,636 |
| 2005-11-21 | 1,670 | 1,670 | 1,641 | 1,645 | 402,300 | 1,645 |
| 2005-11-18 | 1,668 | 1,680 | 1,650 | 1,660 | 331,000 | 1,660 |
| 2005-11-17 | 1,679 | 1,709 | 1,660 | 1,666 | 418,500 | 1,666 |
| 2005-11-16 | 1,655 | 1,696 | 1,641 | 1,687 | 330,500 | 1,687 |
| 2005-11-15 | 1,655 | 1,657 | 1,637 | 1,650 | 618,800 | 1,650 |
| 2005-11-14 | 1,726 | 1,734 | 1,680 | 1,682 | 486,900 | 1,682 |
| 2005-11-11 | 1,705 | 1,734 | 1,705 | 1,721 | 327,800 | 1,721 |
| 2005-11-10 | 1,750 | 1,757 | 1,698 | 1,705 | 433,500 | 1,705 |
| 2005-11-09 | 1,751 | 1,751 | 1,720 | 1,733 | 171,500 | 1,733 |
| 2005-11-08 | 1,772 | 1,772 | 1,745 | 1,750 | 177,000 | 1,750 |
| 2005-11-07 | 1,782 | 1,799 | 1,763 | 1,772 | 225,900 | 1,772 |
| 2005-11-04 | 1,834 | 1,850 | 1,787 | 1,796 | 328,500 | 1,796 |
| 2005-11-02 | 1,841 | 1,863 | 1,830 | 1,833 | 108,400 | 1,833 |
| 2005-11-01 | 1,854 | 1,874 | 1,837 | 1,859 | 130,500 | 1,859 |
| 2005-10-31 | 1,821 | 1,894 | 1,820 | 1,884 | 478,400 | 1,884 |
| 2005-10-28 | 1,746 | 1,820 | 1,746 | 1,820 | 413,200 | 1,820 |
| 2005-10-27 | 1,749 | 1,773 | 1,730 | 1,747 | 174,400 | 1,747 |
| 2005-10-26 | 1,710 | 1,759 | 1,707 | 1,739 | 182,300 | 1,739 |
| 2005-10-25 | 1,702 | 1,727 | 1,698 | 1,713 | 138,200 | 1,713 |
| 2005-10-24 | 1,719 | 1,726 | 1,696 | 1,702 | 82,400 | 1,702 |
| 2005-10-21 | 1,709 | 1,724 | 1,672 | 1,716 | 188,900 | 1,716 |
| 2005-10-20 | 1,734 | 1,765 | 1,722 | 1,726 | 109,700 | 1,726 |
| 2005-10-19 | 1,760 | 1,765 | 1,721 | 1,734 | 210,600 | 1,734 |
| 2005-10-18 | 1,763 | 1,777 | 1,740 | 1,743 | 116,400 | 1,743 |
| 2005-10-17 | 1,749 | 1,779 | 1,742 | 1,763 | 227,800 | 1,763 |
| 2005-10-14 | 1,750 | 1,750 | 1,726 | 1,729 | 75,300 | 1,729 |
| 2005-10-13 | 1,789 | 1,789 | 1,716 | 1,740 | 191,200 | 1,740 |
| 2005-10-12 | 1,745 | 1,797 | 1,733 | 1,762 | 462,500 | 1,762 |
| 2005-10-11 | 1,717 | 1,733 | 1,682 | 1,733 | 233,700 | 1,733 |
| 2005-10-07 | 1,700 | 1,705 | 1,677 | 1,682 | 208,800 | 1,682 |
| 2005-10-06 | 1,711 | 1,723 | 1,676 | 1,676 | 162,600 | 1,676 |
| 2005-10-05 | 1,745 | 1,745 | 1,716 | 1,723 | 184,500 | 1,723 |
| 2005-10-04 | 1,710 | 1,749 | 1,710 | 1,747 | 196,400 | 1,747 |
| 2005-10-03 | 1,710 | 1,745 | 1,706 | 1,707 | 247,000 | 1,707 |
| 2005-09-30 | 1,740 | 1,748 | 1,732 | 1,740 | 378,000 | 1,740 |
| 2005-09-29 | 1,750 | 1,755 | 1,725 | 1,741 | 259,000 | 1,741 |
| 2005-09-28 | 1,729 | 1,768 | 1,723 | 1,756 | 375,700 | 1,756 |
| 2005-09-27 | 1,710 | 1,739 | 1,702 | 1,728 | 261,000 | 1,728 |
| 2005-09-26 | 1,712 | 1,742 | 1,700 | 1,742 | 291,600 | 1,742 |
| 2005-09-22 | 1,660 | 1,687 | 1,659 | 1,684 | 288,000 | 1,684 |
| 2005-09-21 | 1,665 | 1,665 | 1,650 | 1,651 | 188,700 | 1,651 |
| 2005-09-20 | 1,670 | 1,670 | 1,642 | 1,654 | 197,400 | 1,654 |
| 2005-09-16 | 1,647 | 1,654 | 1,620 | 1,635 | 274,000 | 1,635 |
| 2005-09-15 | 1,650 | 1,660 | 1,646 | 1,647 | 156,000 | 1,647 |
| 2005-09-14 | 1,649 | 1,668 | 1,641 | 1,661 | 203,500 | 1,661 |
| 2005-09-13 | 1,640 | 1,651 | 1,637 | 1,644 | 214,100 | 1,644 |
| 2005-09-12 | 1,615 | 1,650 | 1,609 | 1,641 | 284,800 | 1,641 |
| 2005-09-09 | 1,609 | 1,609 | 1,592 | 1,604 | 363,900 | 1,604 |
| 2005-09-08 | 1,600 | 1,619 | 1,591 | 1,608 | 166,100 | 1,608 |
| 2005-09-07 | 1,630 | 1,633 | 1,607 | 1,609 | 173,400 | 1,609 |
| 2005-09-06 | 1,661 | 1,661 | 1,630 | 1,630 | 119,800 | 1,630 |
| 2005-09-05 | 1,641 | 1,655 | 1,611 | 1,648 | 320,000 | 1,648 |
| 2005-09-02 | 1,656 | 1,663 | 1,655 | 1,656 | 166,200 | 1,656 |
| 2005-09-01 | 1,660 | 1,669 | 1,656 | 1,657 | 153,700 | 1,657 |
| 2005-08-31 | 1,665 | 1,669 | 1,658 | 1,660 | 112,400 | 1,660 |
| 2005-08-30 | 1,675 | 1,676 | 1,656 | 1,659 | 167,300 | 1,659 |
| 2005-08-29 | 1,655 | 1,674 | 1,640 | 1,668 | 186,600 | 1,668 |
| 2005-08-26 | 1,641 | 1,649 | 1,633 | 1,649 | 165,200 | 1,649 |
| 2005-08-25 | 1,631 | 1,648 | 1,631 | 1,640 | 99,500 | 1,640 |
| 2005-08-24 | 1,645 | 1,651 | 1,632 | 1,639 | 136,100 | 1,639 |
| 2005-08-23 | 1,646 | 1,666 | 1,645 | 1,655 | 242,600 | 1,655 |
| 2005-08-22 | 1,625 | 1,648 | 1,616 | 1,644 | 281,500 | 1,644 |
| 2005-08-19 | 1,603 | 1,619 | 1,602 | 1,615 | 264,500 | 1,615 |
| 2005-08-18 | 1,603 | 1,609 | 1,600 | 1,603 | 187,900 | 1,603 |
| 2005-08-17 | 1,604 | 1,610 | 1,602 | 1,603 | 169,400 | 1,603 |
| 2005-08-16 | 1,605 | 1,605 | 1,599 | 1,604 | 111,200 | 1,604 |
| 2005-08-15 | 1,595 | 1,607 | 1,588 | 1,598 | 168,500 | 1,598 |
| 2005-08-12 | 1,592 | 1,599 | 1,586 | 1,597 | 136,000 | 1,597 |
| 2005-08-11 | 1,590 | 1,597 | 1,583 | 1,591 | 139,100 | 1,591 |
| 2005-08-10 | 1,570 | 1,594 | 1,570 | 1,584 | 220,300 | 1,584 |
| 2005-08-09 | 1,552 | 1,573 | 1,540 | 1,566 | 173,200 | 1,566 |
| 2005-08-08 | 1,547 | 1,557 | 1,526 | 1,555 | 259,200 | 1,555 |
| 2005-08-05 | 1,555 | 1,570 | 1,545 | 1,547 | 212,800 | 1,547 |
| 2005-08-04 | 1,579 | 1,581 | 1,555 | 1,560 | 168,800 | 1,560 |
| 2005-08-03 | 1,577 | 1,579 | 1,551 | 1,569 | 209,500 | 1,569 |
| 2005-08-02 | 1,601 | 1,601 | 1,559 | 1,566 | 453,000 | 1,566 |
| 2005-08-01 | 1,593 | 1,605 | 1,593 | 1,594 | 184,600 | 1,594 |
| 2005-07-29 | 1,593 | 1,598 | 1,590 | 1,593 | 228,600 | 1,593 |
| 2005-07-28 | 1,595 | 1,600 | 1,581 | 1,591 | 133,600 | 1,591 |
| 2005-07-27 | 1,568 | 1,593 | 1,568 | 1,577 | 185,500 | 1,577 |
| 2005-07-26 | 1,575 | 1,580 | 1,560 | 1,570 | 183,700 | 1,570 |
| 2005-07-25 | 1,590 | 1,597 | 1,575 | 1,583 | 206,300 | 1,583 |
| 2005-07-22 | 1,598 | 1,603 | 1,575 | 1,583 | 244,400 | 1,583 |
| 2005-07-21 | 1,605 | 1,615 | 1,597 | 1,597 | 123,300 | 1,597 |
| 2005-07-20 | 1,616 | 1,617 | 1,602 | 1,607 | 244,900 | 1,607 |
| 2005-07-19 | 1,615 | 1,620 | 1,597 | 1,614 | 182,600 | 1,614 |
| 2005-07-15 | 1,603 | 1,608 | 1,592 | 1,592 | 165,300 | 1,592 |
| 2005-07-14 | 1,607 | 1,614 | 1,599 | 1,602 | 214,900 | 1,602 |
| 2005-07-13 | 1,604 | 1,607 | 1,599 | 1,606 | 83,500 | 1,606 |
| 2005-07-12 | 1,612 | 1,621 | 1,606 | 1,609 | 240,600 | 1,609 |
| 2005-07-11 | 1,610 | 1,624 | 1,610 | 1,611 | 142,400 | 1,611 |
| 2005-07-08 | 1,596 | 1,618 | 1,584 | 1,614 | 330,100 | 1,614 |
| 2005-07-07 | 1,603 | 1,610 | 1,583 | 1,595 | 211,600 | 1,595 |
| 2005-07-06 | 1,607 | 1,628 | 1,602 | 1,603 | 371,500 | 1,603 |
| 2005-07-05 | 1,620 | 1,628 | 1,602 | 1,605 | 346,400 | 1,605 |
| 2005-07-04 | 1,595 | 1,622 | 1,592 | 1,618 | 431,100 | 1,618 |
| 2005-07-01 | 1,569 | 1,589 | 1,562 | 1,587 | 308,300 | 1,587 |
| 2005-06-30 | 1,573 | 1,576 | 1,557 | 1,557 | 238,500 | 1,557 |
| 2005-06-29 | 1,580 | 1,580 | 1,557 | 1,572 | 231,800 | 1,572 |
| 2005-06-28 | 1,557 | 1,576 | 1,556 | 1,571 | 199,500 | 1,571 |
| 2005-06-27 | 1,563 | 1,565 | 1,551 | 1,556 | 183,600 | 1,556 |
| 2005-06-24 | 1,557 | 1,566 | 1,548 | 1,563 | 258,800 | 1,563 |
| 2005-06-23 | 1,564 | 1,571 | 1,545 | 1,560 | 353,600 | 1,560 |
| 2005-06-22 | 1,572 | 1,572 | 1,552 | 1,563 | 323,200 | 1,563 |
| 2005-06-21 | 1,582 | 1,582 | 1,557 | 1,562 | 310,900 | 1,562 |
| 2005-06-20 | 1,545 | 1,575 | 1,545 | 1,573 | 514,800 | 1,573 |
| 2005-06-17 | 1,522 | 1,543 | 1,521 | 1,538 | 256,200 | 1,538 |
| 2005-06-16 | 1,525 | 1,530 | 1,520 | 1,521 | 309,400 | 1,521 |
| 2005-06-15 | 1,533 | 1,533 | 1,520 | 1,524 | 276,400 | 1,524 |
| 2005-06-14 | 1,534 | 1,534 | 1,517 | 1,517 | 291,900 | 1,517 |
| 2005-06-13 | 1,544 | 1,544 | 1,523 | 1,528 | 190,900 | 1,528 |
| 2005-06-10 | 1,536 | 1,542 | 1,510 | 1,525 | 354,000 | 1,525 |
| 2005-06-09 | 1,544 | 1,545 | 1,525 | 1,535 | 290,600 | 1,535 |
| 2005-06-08 | 1,501 | 1,528 | 1,501 | 1,528 | 472,800 | 1,528 |
| 2005-06-07 | 1,545 | 1,546 | 1,483 | 1,485 | 828,100 | 1,485 |
| 2005-06-06 | 1,580 | 1,581 | 1,537 | 1,545 | 374,400 | 1,545 |
| 2005-06-03 | 1,594 | 1,598 | 1,565 | 1,582 | 220,800 | 1,582 |
| 2005-06-02 | 1,561 | 1,599 | 1,561 | 1,599 | 317,000 | 1,599 |
| 2005-06-01 | 1,565 | 1,580 | 1,558 | 1,574 | 256,000 | 1,574 |
| 2005-05-31 | 1,551 | 1,590 | 1,551 | 1,566 | 211,000 | 1,566 |
| 2005-05-30 | 1,581 | 1,620 | 1,555 | 1,562 | 362,200 | 1,562 |
| 2005-05-27 | 1,592 | 1,598 | 1,574 | 1,597 | 320,900 | 1,597 |
| 2005-05-26 | 1,649 | 1,657 | 1,586 | 1,610 | 303,200 | 1,610 |
| 2005-05-25 | 1,660 | 1,676 | 1,651 | 1,651 | 102,200 | 1,651 |
| 2005-05-24 | 1,700 | 1,700 | 1,661 | 1,667 | 115,900 | 1,667 |
| 2005-05-23 | 1,697 | 1,709 | 1,664 | 1,672 | 168,100 | 1,672 |
| 2005-05-20 | 1,748 | 1,748 | 1,686 | 1,693 | 115,900 | 1,693 |
| 2005-05-19 | 1,710 | 1,720 | 1,692 | 1,710 | 102,300 | 1,710 |
| 2005-05-18 | 1,702 | 1,723 | 1,688 | 1,689 | 76,200 | 1,689 |
| 2005-05-17 | 1,729 | 1,734 | 1,695 | 1,714 | 89,100 | 1,714 |
| 2005-05-16 | 1,747 | 1,747 | 1,707 | 1,717 | 106,500 | 1,717 |
| 2005-05-13 | 1,750 | 1,756 | 1,738 | 1,748 | 142,500 | 1,748 |
| 2005-05-12 | 1,789 | 1,790 | 1,745 | 1,766 | 137,500 | 1,766 |
| 2005-05-11 | 1,794 | 1,795 | 1,766 | 1,783 | 128,400 | 1,783 |
| 2005-05-10 | 1,788 | 1,809 | 1,773 | 1,794 | 243,600 | 1,794 |
| 2005-05-09 | 1,760 | 1,800 | 1,750 | 1,800 | 239,100 | 1,800 |
| 2005-05-06 | 1,747 | 1,757 | 1,740 | 1,750 | 120,400 | 1,750 |
| 2005-05-02 | 1,737 | 1,747 | 1,721 | 1,737 | 106,600 | 1,737 |
| 2005-04-28 | 1,747 | 1,747 | 1,711 | 1,727 | 107,600 | 1,727 |
| 2005-04-27 | 1,757 | 1,757 | 1,724 | 1,729 | 109,000 | 1,729 |
| 2005-04-26 | 1,720 | 1,751 | 1,720 | 1,750 | 88,700 | 1,750 |
| 2005-04-25 | 1,754 | 1,754 | 1,727 | 1,740 | 144,400 | 1,740 |
| 2005-04-22 | 1,750 | 1,757 | 1,723 | 1,756 | 125,200 | 1,756 |
| 2005-04-21 | 1,700 | 1,723 | 1,668 | 1,715 | 162,200 | 1,715 |
| 2005-04-20 | 1,730 | 1,730 | 1,699 | 1,721 | 188,000 | 1,721 |
| 2005-04-19 | 1,726 | 1,726 | 1,685 | 1,715 | 161,900 | 1,715 |
| 2005-04-18 | 1,700 | 1,750 | 1,655 | 1,674 | 290,700 | 1,674 |
| 2005-04-15 | 1,761 | 1,774 | 1,735 | 1,753 | 153,400 | 1,753 |
| 2005-04-14 | 1,785 | 1,788 | 1,762 | 1,780 | 130,400 | 1,780 |
| 2005-04-13 | 1,800 | 1,815 | 1,790 | 1,800 | 114,700 | 1,800 |
| 2005-04-12 | 1,813 | 1,814 | 1,801 | 1,802 | 66,900 | 1,802 |
| 2005-04-11 | 1,820 | 1,823 | 1,803 | 1,812 | 141,800 | 1,812 |
| 2005-04-08 | 1,823 | 1,844 | 1,818 | 1,831 | 202,800 | 1,831 |
| 2005-04-07 | 1,847 | 1,847 | 1,815 | 1,828 | 122,200 | 1,828 |
| 2005-04-06 | 1,825 | 1,856 | 1,825 | 1,847 | 287,800 | 1,847 |
| 2005-04-05 | 1,825 | 1,836 | 1,812 | 1,818 | 238,100 | 1,818 |
| 2005-04-04 | 1,820 | 1,833 | 1,800 | 1,820 | 230,900 | 1,820 |
| 2005-04-01 | 1,814 | 1,829 | 1,805 | 1,828 | 347,200 | 1,828 |
| 2005-03-31 | 1,789 | 1,825 | 1,789 | 1,820 | 262,700 | 1,820 |
| 2005-03-30 | 1,803 | 1,806 | 1,770 | 1,787 | 116,700 | 1,787 |
| 2005-03-29 | 1,855 | 1,855 | 1,809 | 1,825 | 147,600 | 1,825 |
| 2005-03-28 | 1,850 | 1,880 | 1,843 | 1,855 | 96,900 | 1,855 |
| 2005-03-25 | 1,875 | 1,880 | 1,850 | 1,880 | 77,100 | 1,880 |
| 2005-03-24 | 1,890 | 1,890 | 1,851 | 1,851 | 157,900 | 1,851 |
| 2005-03-23 | 1,896 | 1,896 | 1,847 | 1,857 | 256,600 | 1,857 |
| 2005-03-22 | 1,858 | 1,905 | 1,848 | 1,884 | 269,600 | 1,884 |
| 2005-03-18 | 1,845 | 1,858 | 1,840 | 1,850 | 175,100 | 1,850 |
| 2005-03-17 | 1,840 | 1,842 | 1,828 | 1,842 | 146,500 | 1,842 |
| 2005-03-16 | 1,838 | 1,844 | 1,826 | 1,826 | 161,400 | 1,826 |
| 2005-03-15 | 1,808 | 1,817 | 1,801 | 1,808 | 160,700 | 1,808 |
| 2005-03-14 | 1,836 | 1,843 | 1,824 | 1,825 | 99,600 | 1,825 |
| 2005-03-11 | 1,880 | 1,880 | 1,837 | 1,843 | 243,200 | 1,843 |
| 2005-03-10 | 1,855 | 1,870 | 1,831 | 1,852 | 196,800 | 1,852 |
| 2005-03-09 | 1,840 | 1,867 | 1,822 | 1,855 | 207,800 | 1,855 |
| 2005-03-08 | 1,848 | 1,848 | 1,819 | 1,819 | 199,500 | 1,819 |
| 2005-03-07 | 1,843 | 1,848 | 1,833 | 1,847 | 255,400 | 1,847 |
| 2005-03-04 | 1,842 | 1,847 | 1,825 | 1,837 | 217,200 | 1,837 |
| 2005-03-03 | 1,848 | 1,850 | 1,824 | 1,824 | 234,800 | 1,824 |
| 2005-03-02 | 1,837 | 1,852 | 1,811 | 1,850 | 302,000 | 1,850 |
| 2005-03-01 | 1,825 | 1,829 | 1,801 | 1,807 | 261,400 | 1,807 |
| 2005-02-28 | 1,840 | 1,840 | 1,802 | 1,815 | 240,000 | 1,815 |
| 2005-02-25 | 1,800 | 1,865 | 1,797 | 1,849 | 695,200 | 1,849 |
| 2005-02-24 | 1,755 | 1,770 | 1,732 | 1,770 | 277,600 | 1,770 |
| 2005-02-23 | 1,726 | 1,769 | 1,703 | 1,755 | 280,800 | 1,755 |
| 2005-02-22 | 1,772 | 1,772 | 1,740 | 1,756 | 97,400 | 1,756 |
| 2005-02-21 | 1,808 | 1,808 | 1,765 | 1,775 | 161,200 | 1,775 |
| 2005-02-18 | 1,768 | 1,780 | 1,750 | 1,752 | 170,600 | 1,752 |
| 2005-02-17 | 1,800 | 1,800 | 1,772 | 1,797 | 312,100 | 1,797 |
| 2005-02-16 | 1,750 | 1,782 | 1,750 | 1,782 | 97,900 | 1,782 |
| 2005-02-15 | 1,759 | 1,760 | 1,751 | 1,755 | 116,200 | 1,755 |
| 2005-02-14 | 1,759 | 1,764 | 1,744 | 1,757 | 166,100 | 1,757 |
| 2005-02-10 | 1,776 | 1,776 | 1,738 | 1,742 | 139,400 | 1,742 |
| 2005-02-09 | 1,784 | 1,784 | 1,762 | 1,775 | 117,000 | 1,775 |
| 2005-02-08 | 1,793 | 1,793 | 1,765 | 1,783 | 195,000 | 1,783 |
| 2005-02-07 | 1,790 | 1,805 | 1,785 | 1,792 | 127,800 | 1,792 |
| 2005-02-04 | 1,803 | 1,809 | 1,780 | 1,790 | 208,700 | 1,790 |
| 2005-02-03 | 1,802 | 1,802 | 1,774 | 1,780 | 171,200 | 1,780 |
| 2005-02-02 | 1,784 | 1,788 | 1,774 | 1,780 | 149,600 | 1,780 |
| 2005-02-01 | 1,780 | 1,797 | 1,765 | 1,780 | 395,400 | 1,780 |
| 2005-01-31 | 1,806 | 1,825 | 1,750 | 1,797 | 513,200 | 1,797 |
| 2005-01-28 | 1,860 | 1,860 | 1,812 | 1,836 | 200,600 | 1,836 |
| 2005-01-27 | 1,849 | 1,860 | 1,835 | 1,840 | 326,100 | 1,840 |
| 2005-01-26 | 1,833 | 1,839 | 1,822 | 1,826 | 158,700 | 1,826 |
| 2005-01-25 | 1,830 | 1,832 | 1,802 | 1,808 | 216,100 | 1,808 |
| 2005-01-24 | 1,790 | 1,829 | 1,771 | 1,800 | 330,100 | 1,800 |
| 2005-01-21 | 1,767 | 1,777 | 1,753 | 1,760 | 206,200 | 1,760 |
| 2005-01-20 | 1,798 | 1,798 | 1,769 | 1,770 | 315,400 | 1,770 |
| 2005-01-19 | 1,811 | 1,818 | 1,784 | 1,788 | 108,100 | 1,788 |
| 2005-01-18 | 1,845 | 1,879 | 1,800 | 1,807 | 198,900 | 1,807 |
| 2005-01-17 | 1,830 | 1,841 | 1,824 | 1,831 | 254,700 | 1,831 |
| 2005-01-14 | 1,800 | 1,834 | 1,795 | 1,825 | 332,600 | 1,825 |
| 2005-01-13 | 1,889 | 1,889 | 1,826 | 1,843 | 258,600 | 1,843 |
| 2005-01-12 | 1,920 | 1,920 | 1,865 | 1,889 | 298,600 | 1,889 |
| 2005-01-11 | 1,860 | 1,926 | 1,855 | 1,921 | 315,700 | 1,921 |
| 2005-01-07 | 1,850 | 1,867 | 1,824 | 1,855 | 218,200 | 1,855 |
| 2005-01-06 | 1,801 | 1,859 | 1,801 | 1,844 | 422,200 | 1,844 |
| 2005-01-05 | 1,756 | 1,835 | 1,755 | 1,803 | 460,900 | 1,803 |
| 2005-01-04 | 1,740 | 1,747 | 1,726 | 1,746 | 210,200 | 1,746 |
分割・併合履歴 ： [1991-12-25]1株→2株
